SPXW261130P06700000
SPX Weekly Nov 30 2026 6700.00 Put
optionOPRA
EODOct 28, 2026
9.66USD-12.737%(-1.41)7Vol1,519OI
SPXW261130P06700000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 9.4400 | 9.6600 | 9.4400 | 9.6600 | -12.737% | 7 | 1,523 | 0.000% |
| 2026-10-27 | 10.9000 | 11.0700 | 10.9000 | 11.0700 | -25.203% | 4 | 1,519 | -12.737% |
| 2026-10-26 | 14.8900 | 14.8900 | 14.8000 | 14.8000 | -25.628% | 2 | 1,367 | -34.730% |
| 2026-10-23 | 19.7500 | 19.9000 | 19.3800 | 19.9000 | +1.531% | 237 | 1,400 | -51.457% |
| 2026-10-22 | 17.6700 | 19.6000 | 16.1600 | 19.6000 | +68.966% | 16 | 1,400 | -50.714% |
| 2026-10-21 | 12.2000 | 12.3400 | 11.3700 | 11.6000 | -20.384% | 26 | 1,376 | -16.724% |
| 2026-10-20 | 18.0500 | 18.0500 | 14.0000 | 14.5700 | -17.216% | 15 | 1,379 | -33.699% |
| 2026-10-19 | 15.0000 | 17.6000 | 15.0000 | 17.6000 | -31.250% | 13 | 1,380 | -45.114% |
| 2026-10-16 | 12.8000 | 29.3000 | 12.7600 | 25.6000 | +77.654% | 275 | 1,263 | -62.266% |
| 2026-10-15 | 17.2800 | 17.2800 | 14.4100 | 14.4100 | -16.561% | 16 | 1,245 | -32.963% |
| 2026-10-14 | 13.6200 | 17.2700 | 13.6200 | 17.2700 | +36.630% | 17 | 1,234 | -44.065% |
| 2026-10-13 | 12.8600 | 12.8600 | 12.6400 | 12.6400 | +3.268% | 6 | 1,243 | -23.576% |
| 2026-10-12 | 12.2400 | 12.2400 | 12.2400 | 12.2400 | -15.294% | 1 | 1,243 | -21.078% |
| 2026-10-08 | 14.8000 | 14.8000 | 14.4500 | 14.4500 | +2.482% | 6 | 1,238 | -33.149% |
| 2026-10-07 | 14.1000 | 14.1000 | 14.1000 | 14.1000 | +5.224% | 108 | 1,162 | -31.489% |
| 2026-10-06 | 13.7000 | 13.7000 | 13.4000 | 13.4000 | -16.770% | 8 | 1,167 | -27.910% |
| 2026-10-05 | 16.7100 | 16.7100 | 15.7000 | 16.1000 | -13.114% | 809 | 373 | -40.000% |
| 2026-10-02 | 19.3200 | 20.2000 | 18.5300 | 18.5300 | -19.435% | 6 | 375 | -47.868% |
| 2026-10-01 | 26.6000 | 26.9600 | 23.0000 | 23.0000 | +3.837% | 14 | 364 | -58.000% |
| 2026-09-30 | 20.5200 | 22.1500 | 20.5200 | 22.1500 | -4.772% | 13 | 350 | -56.388% |
| 2026-09-29 | 23.2500 | 23.2600 | 23.2500 | 23.2600 | -1.021% | 33 | 323 | -58.469% |
| 2026-09-28 | 23.0100 | 23.5000 | 23.0100 | 23.5000 | +10.329% | 67 | 257 | -58.894% |
| 2026-09-25 | 20.9000 | 21.3000 | 20.9000 | 21.3000 | -12.705% | 8 | 260 | -54.648% |
| 2026-09-24 | 26.7900 | 27.8300 | 23.8000 | 24.4000 | +0.660% | 49 | 228 | -60.410% |
| 2026-09-23 | 24.2400 | 24.2400 | 24.2400 | 24.2400 | +19.409% | 10 | 226 | -60.149% |
| 2026-09-22 | 20.6800 | 20.6800 | 20.3000 | 20.3000 | -11.354% | 2 | 226 | -52.414% |
| 2026-09-21 | 23.9500 | 24.0400 | 22.9000 | 22.9000 | -23.154% | 12 | 224 | -57.817% |
| 2026-09-18 | 30.7000 | 31.2500 | 29.8000 | 29.8000 | -4.180% | 9 | 225 | -67.584% |
| 2026-09-17 | 33.2200 | 33.2200 | 30.9000 | 31.1000 | -26.944% | 6 | 221 | -68.939% |
| 2026-09-16 | 37.9900 | 42.5700 | 37.9900 | 42.5700 | +4.083% | 34 | 215 | -77.308% |
| 2026-09-15 | 41.1000 | 41.2000 | 40.9000 | 40.9000 | +7.916% | 5 | 215 | -76.381% |
| 2026-09-14 | 37.1500 | 37.9000 | 37.1500 | 37.9000 | -10.402% | 11 | 206 | -74.512% |
| 2026-09-10 | 45.5600 | 45.5600 | 42.3000 | 42.3000 | +30.395% | 2 | 205 | -77.163% |
| 2026-09-04 | 32.4400 | 32.4400 | 32.4400 | 32.4400 | +3.082% | 4 | 201 | -70.222% |
| 2026-09-03 | 34.7200 | 34.9000 | 31.4700 | 31.4700 | -17.575% | 38 | 199 | -69.304% |
| 2026-09-02 | 38.7000 | 39.1000 | 37.5000 | 38.1800 | -2.776% | 12 | 193 | -74.699% |
| 2026-09-01 | 39.2700 | 39.2700 | 39.2700 | 39.2700 | +1.029% | 1 | 191 | -75.401% |
| 2026-08-31 | 39.6800 | 39.6800 | 38.6300 | 38.8700 | -1.470% | 8 | 186 | -75.148% |
| 2026-08-28 | 39.4500 | 39.4500 | 39.4500 | 39.4500 | +5.284% | 1 | 185 | -75.513% |
| 2026-08-27 | 38.1000 | 38.1000 | 37.4700 | 37.4700 | -19.540% | 2 | 186 | -74.219% |
| 2026-08-21 | 46.5700 | 46.5700 | 46.5700 | 46.5700 | -10.408% | 1 | 187 | -79.257% |
| 2026-08-18 | 51.9800 | 51.9800 | 51.9800 | 51.9800 | +8.247% | 5 | 184 | -81.416% |
| 2026-08-17 | 48.2200 | 48.2400 | 48.0200 | 48.0200 | +7.668% | 10 | 182 | -79.883% |
| 2026-08-14 | 44.6000 | 44.6000 | 44.6000 | 44.6000 | -11.910% | 1 | 183 | -78.341% |
| 2026-08-12 | 50.6300 | 50.6300 | 50.6300 | 50.6300 | -3.175% | 1 | 184 | -80.920% |
| 2026-08-11 | 52.9000 | 52.9000 | 52.2900 | 52.2900 | -1.840% | 5 | 184 | -81.526% |
| 2026-08-07 | 53.2700 | 53.2700 | 53.2700 | 53.2700 | -4.790% | 2 | 184 | -81.866% |
| 2026-08-05 | 54.6100 | 55.9500 | 54.6100 | 55.9500 | +0.143% | 156 | 112 | -82.735% |
| 2026-08-04 | 56.1000 | 56.1000 | 55.8700 | 55.8700 | -14.310% | 5 | 111 | -82.710% |
| 2026-08-03 | 67.7000 | 67.7000 | 65.2000 | 65.2000 | -14.301% | 6 | 110 | -85.184% |
| 2026-07-31 | 84.7200 | 84.7200 | 76.0800 | 76.0800 | -13.477% | 5 | 110 | -87.303% |
| 2026-07-30 | 97.0100 | 97.0100 | 87.9300 | 87.9300 | -13.258% | 3 | 111 | -89.014% |
| 2026-07-29 | 101.3700 | 101.3700 | 101.3700 | 101.3700 | +11.801% | 1 | 110 | -90.471% |
| 2026-07-28 | 91.3000 | 91.3000 | 90.6700 | 90.6700 | -11.585% | 2 | 111 | -89.346% |
| 2026-07-27 | 102.5500 | 102.5500 | 102.5500 | 102.5500 | +9.621% | 1 | 109 | -90.580% |
| 2026-07-24 | 102.3400 | 102.3400 | 92.1900 | 93.5500 | -13.163% | 24 | 114 | -89.674% |
| 2026-07-23 | 104.3600 | 107.7300 | 104.3600 | 107.7300 | +22.783% | 5 | 108 | -91.033% |
| 2026-07-22 | 88.8000 | 88.8000 | 87.7400 | 87.7400 | +0.932% | 2 | 109 | -88.990% |
| 2026-07-21 | 87.1000 | 87.1000 | 86.9300 | 86.9300 | -10.307% | 3 | 109 | -88.888% |
| 2026-07-20 | 96.9200 | 96.9200 | 96.9200 | 96.9200 | -4.399% | 1 | 107 | -90.033% |
| 2026-07-17 | 94.9000 | 101.3800 | 94.7300 | 101.3800 | +20.604% | 17 | 112 | -90.471% |
| 2026-07-16 | 85.8600 | 85.8600 | 84.0600 | 84.0600 | +4.202% | 12 | 101 | -88.508% |
| 2026-07-15 | 86.3500 | 86.3500 | 80.6700 | 80.6700 | -5.759% | 4 | 100 | -88.025% |
| 2026-07-14 | 85.6000 | 85.6000 | 85.6000 | 85.6000 | -6.315% | 1 | 100 | -88.715% |
| 2026-07-13 | 90.8500 | 91.3700 | 90.8500 | 91.3700 | +9.072% | 2 | 99 | -89.428% |
| 2026-07-10 | 88.5500 | 88.5500 | 83.7700 | 83.7700 | -10.368% | 5 | 95 | -88.468% |
| 2026-07-09 | 93.4600 | 93.4600 | 93.4600 | 93.4600 | -5.691% | 1 | 95 | -89.664% |
| 2026-07-08 | 99.1000 | 99.1000 | 99.1000 | 99.1000 | +4.140% | 1 | 94 | -90.252% |
| 2026-07-07 | 92.3500 | 95.1600 | 92.3500 | 95.1600 | +6.538% | 25 | 69 | -89.849% |
| 2026-07-06 | 89.4000 | 89.4000 | 89.3200 | 89.3200 | -15.776% | 6 | 65 | -89.185% |
| 2026-07-02 | 92.5500 | 106.9000 | 92.5500 | 106.0500 | +7.175% | 22 | 46 | -90.891% |
| 2026-07-01 | 103.6400 | 103.6400 | 98.9500 | 98.9500 | -1.090% | 6 | 40 | -90.237% |
| 2026-06-30 | 99.7500 | 100.0400 | 99.7500 | 100.0400 | -23.860% | 2 | 38 | -90.344% |
| 2026-06-26 | 131.3900 | 131.3900 | 131.3900 | 131.3900 | -0.470% | 2 | 36 | -92.648% |
| 2026-06-25 | 129.4000 | 132.0100 | 129.4000 | 132.0100 | +16.411% | 4 | 34 | -92.682% |
| 2026-06-22 | 113.4000 | 113.4000 | 113.4000 | 113.4000 | +1.978% | 2 | 32 | -91.481% |
| 2026-06-18 | 111.2000 | 111.2000 | 111.2000 | 111.2000 | -11.040% | 1 | 32 | -91.313% |
| 2026-06-17 | 122.2900 | 125.0000 | 122.2900 | 125.0000 | +17.481% | 2 | 30 | -92.272% |
| 2026-06-15 | 106.9700 | 106.9800 | 106.4000 | 106.4000 | -27.791% | 19 | 33 | -90.921% |
| 2026-06-11 | 168.5100 | 168.5100 | 147.3500 | 147.3500 | +8.617% | 28 | 23 | -93.444% |
| 2026-06-09 | 135.6600 | 135.6600 | 135.6600 | 135.6600 | -1.553% | 1 | 23 | -92.879% |
| 2026-06-08 | 135.0000 | 138.2700 | 135.0000 | 137.8000 | +21.592% | 4 | 21 | -92.990% |
| 2026-06-04 | 113.3300 | 113.3300 | 113.3300 | 113.3300 | -6.570% | 1 | 22 | -91.476% |
| 2026-06-03 | 122.4900 | 122.4900 | 121.3000 | 121.3000 | +4.497% | 2 | 20 | -92.036% |
| 2026-06-02 | 116.2200 | 116.2300 | 116.0800 | 116.0800 | -0.778% | 18 | 1 | -91.678% |
| 2026-06-01 | 116.9900 | 116.9900 | 116.9900 | 116.9900 | 0.000% | 1 | 0 | -91.743% |